Tel-Instrument Electronics Corp. Historical Stock Prices

TIK 
$4.3001
*  
0.1499
3.37%
Get TIK Alerts
*Delayed - data as of Mar. 5, 2015 13:35 ET  -  Find a broker to begin trading TIK now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    TIK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
13:35  4.40  4.50  4.20  4.3001 50,567
03/04/2015 4.4 4.51 4.3318 4.45 9,187
03/03/2015 4.43 4.66 4.2001 4.299 32,171
03/02/2015 4.37 4.66 4.36 4.66 600
02/27/2015 4.669 4.69 4.5 4.64 2,600
02/26/2015 4.56 4.7 4.522 4.7 1,556
02/25/2015 4.6 4.71 4.54 4.71 7,431
02/24/2015 4.769 4.78 4.4 4.6 34,444
02/23/2015 4.73 4.98 4.52 4.77 29,447
02/20/2015 4.99 4.99 4.77 4.95 510
02/19/2015 4.73 4.96 4.73 4.96 2,628
02/18/2015 4.95 5 4.76 4.92 5,520
02/17/2015 5.17 5.2 4.6701 4.93 103,143
02/13/2015 4.94 5.11 4.94 5.11 10,450
02/12/2015 5.2 5.25 4.9349 5 50,210
02/11/2015 5.2162 5.28 5.2162 5.28 500
02/10/2015 5.28 5.29 5.2 5.29 4,556
02/09/2015 5.28 5.3 5.2 5.3 2,382
02/06/2015 5.288 5.3 5.19 5.3 12,100
02/05/2015 5.25 5.25 5.101 5.24 6,110
02/04/2015 5.2699 5.2699 5.01 5.18 1,400
02/03/2015 5.23 5.23 5.112 5.23 510
02/02/2015 5.089 5.17 4.95 5.17 3,107
01/30/2015 5.08 5.13 4.96 5.11 6,248
01/29/2015 4.9 5.08 4.9 5.08 1,602
01/28/2015 5.02 5.02 4.84 5.01 6,701
01/27/2015 4.836 5.02 4.8 5 9,807
01/26/2015 5.03 5.1 5.01 5.02 1,700
01/23/2015 5 5.1 4.7 5.03 13,100
01/22/2015 5.69 5.7 4.86 5.1 130,074
01/21/2015 5.2001 5.2999 5.17 5.17 7,710
01/20/2015 5.21 5.35 5.21 5.35 675
01/16/2015 5.45 5.45 5.45 5.45 00
01/15/2015 5.261 5.45 5.26 5.45 1,200
01/14/2015 5.4268 5.48 5.3601 5.48 2,611
01/13/2015 5.45 5.48 5.449 5.46 4,008
01/12/2015 5.44 5.44 5.44 5.44 300
01/09/2015 5.42 5.42 5.42 5.42 200
01/08/2015 5.34 5.42 5.2699 5.42 2,363
01/07/2015 5.32 5.3345 5.2 5.3345 2,200
01/06/2015 5.25 5.34 5.16 5.3 7,350
01/05/2015 5.34 5.34 5.1123 5.34 3,105
01/02/2015 5.31 5.34 5.12 5.15 2,898
12/31/2014 5.28 5.34 5.2224 5.34 2,298
12/30/2014 5.35 5.35 5.35 5.35 00
12/29/2014 5.34 5.35 5.34 5.35 725
12/26/2014 5.3399 5.3399 5.3399 5.3399 00
12/24/2014 5.32 5.34 5.25 5.3399 5,701
12/23/2014 5.25 5.35 5.2 5.32 2,953
12/22/2014 5.35 5.35 5.03 5.28 7,390
12/19/2014 5.29 5.29 5 5 2,854
12/18/2014 5.12 5.3 5.12 5.3 2,900
12/17/2014 5.05 5.23 4.955 5.23 10,260
12/16/2014 4.82 5.01 4.35 5.01 12,535
12/15/2014 4.63 5.09 4.62 4.62 6,521
12/12/2014 4.64 4.96 4.64 4.96 1,690
12/11/2014 4.73 4.97 4.7 4.97 951
12/10/2014 5.163 5.19 4.75 5.07 6,845
12/09/2014 5 5.19 5 5.14 6,561
12/08/2014 5 5.15 4.95 5.15 8,758
12/05/2014 5 5.11 4.76 5.11 14,100
12/04/2014 5.2 5.2 4.8 5.06 27,460
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?